遠見 (3040)-凱基-台北券商分點個股進出

台股 » 個股 » 遠見 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

遠見

(3040)

可現股當沖

股價
29.75
漲跌
--
漲幅
0.00%
成交量
9張
產業
上市其他類股
156人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

遠見 (3040)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	1	29.75	29.75	-1	50	-2.00%
2024/04/24	1	29.80	1	29.75	29.75	0	51	0.00%
2024/04/23	0	0.00	1	29.75	29.75	-1	56	-1.77%
2024/04/22	0	0.00	1	29.70	29.70	-1	56	-1.76%
2024/04/19	4	29.64	3	29.53	29.50	1	57	1.75%
2024/04/18	0	0.00	2	30.10	29.80	-2	55	-3.62%
2024/04/17	0	0.00	1	29.85	29.85	-1	55	-1.82%
2024/04/15	0	0.00	1	29.95	29.95	-1	54	-1.83%
2024/04/12	1	29.90	1	29.95	29.95	0	54	0.00%
2024/04/11	3	30.00	1	30.00	30.00	2	54	3.65%
2024/04/09	0	0.00	1	30.25	30.25	-1	54	-1.85%
2024/04/08	6	29.83	2	30.30	30.30	4	53	7.41%
2024/04/03	0	0.00	1	29.90	29.90	-1	52	-1.90%
2024/04/01	0	0.00	1	30.00	30.00	-1	52	-1.89%
2024/03/28	8	29.80	1	29.90	29.90	7	52	13.34%
2024/03/27	3	29.70	13	29.79	29.75	-10	52	-19.03%
2024/03/26	6	29.75	1	29.75	29.75	5	52	9.56%
2024/03/25	4	29.75	1	29.85	29.85	3	52	5.74%
2024/03/22	1	29.80	0	0.00	29.75	1	52	1.89%
2024/03/20	0	0.00	2	29.83	29.85	-2	52	-3.80%
2024/03/18	0	0.00	4	29.90	29.90	-4	52	-7.66%
2024/03/15	1	30.00	1	29.95	29.95	0	51	0.00%
2024/03/14	1	30.20	1	30.05	30.05	0	51	0.00%
2024/03/12	3	30.30	0	0.00	30.45	3	51	5.88%
2024/03/07	0	0.00	1	30.60	30.60	-1	50	-1.99%
2024/03/06	3	30.40	2	30.70	30.60	1	50	1.98%
2024/03/05	7.1	30.90	1	30.95	30.95	6.1	50	12.09%
2024/03/04	2	31.15	0	0.00	31.15	2	50	3.98%
2024/03/01	5	31.65	0	0.00	31.25	5	49	10.14%
2024/02/29	2	31.68	0	0.00	31.80	2	48	4.09%
2024/02/27	4	31.70	1	32.20	31.90	3	48	6.19%
2024/02/26	0	0.00	7	31.94	31.90	-7	47	-14.59%
2024/02/22	1	31.30	1	31.25	31.25	0	45	0.00%
2024/02/20	0	0.00	1	31.30	31.30	-1	44	-2.23%
2024/02/19	0	0.00	1	31.35	31.35	-1	44	-2.25%
2024/02/15	2	31.30	2	31.35	31.35	0	43	0.00%
2024/02/05	0	0.00	4	31.45	31.35	-4	43	-9.26%
2024/02/02	0	0.00	2	31.43	31.50	-2	42	-4.69%
2024/01/30	1	31.05	0	0.00	31.20	1	40	2.46%
2024/01/29	1	31.05	0	0.00	31.00	1	40	2.49%
2024/01/26	1	31.15	1	31.05	31.05	0	39	0.00%
2024/01/25	1.1	31.16	1	31.20	31.20	0.1	38	0.21%
2024/01/24	1	31.10	11	31.14	31.20	-10	38	-26.04%
2024/01/23	6	31.00	1	31.10	31.10	5	37	13.37%
2024/01/22	0.1	31.20	1	30.90	30.90	-0.9	36	-2.55%
2024/01/19	3	30.90	1	30.90	30.90	2	35	5.66%
2024/01/18	0	0.00	4	30.81	30.90	-4	34	-11.74%
2024/01/17	8	30.76	16	30.49	30.70	-8	32	-24.70%
2024/01/16	2	29.80	0	0.00	29.90	2	27	7.18%
2024/01/12	1	29.85	1	29.90	29.90	0	27	0.00%
2024/01/11	1	30.00	1	29.95	29.95	0	27	0.00%
2024/01/09	5	30.10	0	0.00	30.10	5	27	18.34%
2024/01/08	1	30.05	1	30.25	30.25	0	27	0.00%
2024/01/05	3	30.00	0	0.00	30.10	3	27	11.00%
2024/01/04	1	29.95	1	30.00	30.00	0	27	0.00%
2024/01/03	0	0.00	1	30.05	30.05	-1	27	-3.68%
2024/01/02	2	30.00	0	0.00	30.00	2	27	7.34%
2023/12/29	0	0.00	1	30.00	30.00	-1	26	-3.71%
2023/12/28	0	0.00	1	30.10	30.10	-1	27	-3.69%
2023/12/27	0	0.00	1	30.05	30.05	-1	27	-3.68%
2023/12/26	0	0.00	1	30.10	30.10	-1	27	-3.62%
2023/12/25	0	0.00	1	30.05	30.05	-1	27	-3.63%
2023/12/22	0	0.00	1	30.15	30.15	-1	27	-3.65%
2023/12/21	0	0.00	1	30.20	30.20	-1	27	-3.62%
2023/12/20	0	0.00	1	30.20	30.20	-1	27	-3.64%
2023/12/19	2	30.10	0	0.00	30.15	2	26	7.41%
2023/12/18	1	30.05	0	0.00	30.00	1	26	3.83%
2023/12/15	1	29.95	1	30.20	30.20	0	25	0.00%
2023/12/14	0	0.00	1	30.20	30.20	-1	25	-3.89%
2023/12/13	5	30.00	1	30.00	30.00	4	25	15.88%
2023/12/12	2	30.10	1	30.25	30.25	1	25	3.94%
2023/12/11	3	30.00	1	30.25	30.25	2	25	7.80%
2023/12/08	0	0.00	1	30.05	30.05	-1	25	-3.94%
2023/12/07	5	30.10	0	0.00	30.10	5	24	20.18%
2023/12/06	0	0.00	1	30.55	30.55	-1	24	-4.08%
2023/12/04	0	0.00	1	30.40	30.40	-1	24	-4.14%
2023/12/01	0	0.00	1	30.55	30.55	-1	24	-4.10%
2023/11/30	0	0.00	2	30.60	30.40	-2	23	-8.36%
2023/11/29	1	30.10	1	30.45	30.10	0	22	0.00%
2023/11/28	0	0.00	2	30.03	30.05	-2	21	-9.40%
2023/11/27	1	29.80	0	0.00	30.00	1	20	4.82%
2023/11/22	0	0.00	1	29.80	29.80	-1	20	-4.83%
2023/11/21	9	29.85	0	0.00	29.80	9	20	43.66%
2023/11/10	0	0.00	1	30.00	29.65	-1	20	-4.79%
2023/11/07	1	29.65	0	0.00	29.65	1	20	4.78%
2023/10/31	0	0.00	1	29.70	29.60	-1	21	-4.59%
2023/10/24	0	0.00	1	29.65	29.65	-1	24	-4.08%
2023/10/23	0	0.00	1	29.50	29.50	-1	24	-4.11%
2023/10/19	0	0.00	1	29.55	29.55	-1	24	-4.14%
2023/10/12	0	0.00	1	29.85	29.85	-1	24	-4.04%
2023/09/18	0	0.00	1	29.80	29.80	-1	31	-3.21%
2023/09/15	2	29.80	1	29.85	29.85	1	31	3.15%
2023/09/14	0	0.00	1	29.85	29.85	-1	31	-3.16%
2023/09/13	0	0.00	1	29.90	29.90	-1	31	-3.19%
2023/09/12	2	29.75	0	0.00	29.75	2	31	6.33%
2023/09/11	0	0.00	1	29.75	29.75	-1	31	-3.15%
2023/09/08	0	0.00	1	29.95	29.95	-1	31	-3.14%
2023/09/07	1	30.00	0	0.00	29.95	1	32	3.12%
2023/09/06	0	0.00	2	30.05	30.05	-2	32	-6.24%
2023/09/04	0	0.00	2	29.90	29.90	-2	31	-6.27%
2023/09/01	2	29.65	1	29.95	29.95	1	33	3.02%
2023/08/31	0	0.00	2	29.75	29.75	-2	33	-5.94%
2023/08/24	8	29.61	0	0.00	29.80	8	34	23.23%
2023/08/23	2	29.75	1	29.80	29.80	1	34	2.89%
2023/08/22	2	29.75	0	0.00	29.85	2	34	5.79%
2023/08/21	1	29.90	1	29.85	29.85	0	34	0.00%
2023/08/18	2	29.73	0	0.00	29.90	2	34	5.85%
2023/08/17	1	29.95	2	29.80	29.80	-1	34	-2.90%
2023/08/14	1	30.00	2	29.95	29.95	-1	33	-2.96%
2023/08/11	1	30.10	2	30.05	30.05	-1	33	-2.97%
2023/08/10	0	0.00	2	30.20	30.05	-2	33	-5.91%
2023/08/08	0	0.00	2	30.05	30.05	-2	33	-5.97%
2023/08/07	4	30.20	3	30.15	30.20	1	33	3.00%
2023/08/04	3	30.17	2	30.15	30.15	1	32	3.03%
2023/08/02	0	0.00	2	30.10	30.10	-2	32	-6.11%
2023/08/01	9	30.15	0	0.00	30.20	9	32	27.75%
2023/07/31	0	0.00	2	30.40	30.10	-2	32	-6.21%
2023/07/28	11	29.97	0	0.00	29.90	11	32	34.16%
2023/07/27	0	0.00	5	30.30	30.30	-5	30	-16.49%
2023/07/26	1	30.35	2	30.30	30.30	-1	30	-3.31%
2023/07/25	3	30.23	0	0.00	30.30	3	29	10.07%
2023/07/24	0	0.00	2	30.40	30.20	-2	29	-6.73%
2023/07/19	3	30.28	2	30.30	30.30	1	29	3.37%
2023/07/18	0	0.00	2	30.30	30.30	-2	29	-6.80%
2023/07/17	1	30.40	0	0.00	30.35	1	29	3.44%
2023/07/12	2	30.60	0	0.00	30.60	2	28	7.02%
2023/07/10	0	0.00	1	31.40	31.40	-1	26	-3.78%
2023/07/05	0	0.00	1	31.45	31.45	-1	26	-3.84%
2023/07/04	0	0.00	1	31.50	31.50	-1	25	-3.87%
2023/07/03	1	31.50	1	31.50	31.50	0	25	0.00%
2023/06/30	0	0.00	1	31.40	31.40	-1	25	-3.86%
2023/06/29	3	31.20	1	31.25	31.25	2	25	7.80%
2023/06/28	16	33.10	8	33.39	33.10	8	24	32.09%
2023/06/27	2	33.55	3	33.85	33.55	-1	22	-4.39%
2023/06/26	7	33.51	1	33.80	33.80	6	22	26.55%
2023/06/21	23	33.10	2	33.05	33.25	21	21	97.90%
2023/06/20	0	0.00	5	32.80	32.20	-5	21	-23.49%
2023/06/16	0	0.00	1	32.90	32.90	-1	20	-4.82%
2023/06/15	2	32.68	1	32.70	32.70	1	20	4.90%
2023/06/14	0	0.00	2	32.65	32.65	-2	20	-9.92%
2023/06/13	0	0.00	2	32.40	32.40	-2	19	-10.07%
2023/06/12	1	32.20	0	0.00	32.35	1	19	5.09%
2023/06/09	3	32.00	0	0.00	32.00	3	19	15.28%
2023/06/08	1	31.80	0	0.00	31.85	1	20	4.98%
2023/06/07	4	31.73	0	0.00	32.00	4	20	19.69%
2023/06/06	4	31.73	2	31.60	31.60	2	20	9.66%
2023/06/05	1	31.65	0	0.00	31.60	1	19	5.00%
2023/06/01	2	31.65	1	31.65	31.65	1	20	4.80%
2023/05/30	1	31.60	3	31.68	31.60	-2	20	-9.54%
2023/05/29	1	31.65	0	0.00	31.70	1	20	4.92%
2023/05/26	0	0.00	1	31.65	31.65	-1	20	-4.80%
2023/05/24	0	0.00	3	31.78	31.80	-3	22	-13.15%
2023/05/23	4	31.55	0	0.00	31.90	4	24	16.64%
2023/05/22	1	31.90	0	0.00	31.90	1	23	4.20%
2023/05/19	0	0.00	1	31.80	31.90	-1	24	-4.12%
2023/05/18	1	31.85	0	0.00	31.80	1	24	4.14%
2023/05/17	1	31.65	1	31.85	31.70	0	24	0.00%
2023/05/16	1	31.30	2	31.60	31.60	-1	24	-4.09%
2023/05/15	0	0.00	1	31.45	31.45	-1	24	-4.06%
2023/05/12	1	31.55	0	0.00	31.60	1	24	4.07%
2023/05/08	0	0.00	1	31.95	31.95	-1	25	-3.98%
2023/05/05	1	31.90	1	32.00	32.00	0	25	0.00%
2023/05/02	3	31.95	0	0.00	32.00	3	25	11.58%
2023/04/27	0	0.00	1	31.75	31.75	-1	26	-3.75%
2023/04/25	1	31.10	0	0.00	31.10	1	26	3.75%
2023/04/24	1	31.80	0	0.00	31.80	1	26	3.80%
2023/04/21	0	0.00	2	32.30	32.05	-2	26	-7.61%
2023/04/19	0	0.00	3	32.70	32.50	-3	26	-11.47%
2023/04/18	0	0.00	1	32.75	32.75	-1	26	-3.78%
2023/04/17	5	32.65	2	32.70	32.70	3	26	11.24%
2023/04/14	0	0.00	1	32.70	32.70	-1	26	-3.80%
2023/04/12	0	0.00	2	32.85	32.85	-2	26	-7.67%
2023/04/11	0	0.00	1	32.85	32.85	-1	26	-3.82%
2023/04/07	0	0.00	2	32.90	32.90	-2	26	-7.57%
2023/04/06	0	0.00	2	32.88	32.90	-2	26	-7.63%
2023/03/31	0	0.00	2	32.80	32.80	-2	25	-7.75%
2023/03/30	1	32.05	0	0.00	32.05	1	25	3.92%
2023/03/28	0	0.00	2	32.18	32.10	-2	25	-7.88%
2023/03/27	7	32.00	1	32.25	32.25	6	24	24.05%
2023/03/24	0	0.00	2	32.00	32.00	-2	24	-8.14%
2023/03/23	3	31.67	2	31.95	31.95	1	24	4.04%
2023/03/22	3	31.70	1	31.90	31.90	2	24	8.24%
2023/03/21	1	31.60	0	0.00	31.50	1	24	4.13%
2023/03/20	1	31.30	1	31.60	31.60	0	24	0.00%
2023/03/17	2	31.28	1	31.25	31.25	1	24	4.16%
2023/03/16	1	31.10	0	0.00	31.20	1	23	4.18%
2023/03/15	0	0.00	1	31.30	31.30	-1	23	-4.18%
2023/03/14	0	0.00	1	31.25	31.25	-1	23	-4.23%
2023/03/13	4	31.26	1	31.60	31.50	3	24	12.41%
2023/03/10	0	0.00	3	32.20	32.00	-3	23	-12.83%
2023/03/09	3	32.27	1	32.30	32.20	2	23	8.66%
2023/03/03	2	31.78	0	0.00	31.75	2	19	10.18%
2023/03/02	1	31.75	0	0.00	31.75	1	19	5.16%
2023/03/01	1	31.90	3	32.17	31.90	-2	20	-9.93%
2023/02/24	2	32.03	1	32.00	32.05	1	20	4.99%
2023/02/23	0	0.00	1	32.10	32.10	-1	19	-5.20%
2023/02/22	5	32.00	11	31.65	31.50	-6	18	-32.35%
2023/02/21	8	30.98	1	31.30	31.30	7	17	41.14%
2023/02/20	1	30.20	0	0.00	30.15	1	15	6.28%
2023/02/17	1	30.00	0	0.00	30.00	1	15	6.40%
2023/02/16	1	30.00	0	0.00	30.00	1	15	6.58%
2023/02/08	1	29.85	0	0.00	29.70	1	14	6.90%
2022/12/02	1	30.00	0	0.00	30.00	1	20	4.88%
2022/11/29	2	29.30	0	0.00	29.50	2	20	9.68%
2022/11/28	2	29.73	0	0.00	29.55	2	21	9.23%
2022/11/25	1	29.80	1	29.80	29.80	0	22	0.00%
2022/11/24	2	29.85	0	0.00	29.85	2	23	8.65%
2022/11/23	5	29.09	0	0.00	29.40	5	23	21.41%
2022/11/22	0	30.00	0	0.00	29.80	0	22	0.15%
2022/11/16	2	29.60	0	0.00	29.60	2	23	8.58%
2022/11/15	1	29.90	0	0.00	30.00	1	23	4.27%
2022/11/11	0	0.00	5	30.00	29.95	-5	29	-16.70%
2022/11/10	2	30.00	3	29.95	30.00	-1	33	-2.97%
2022/11/09	0	0.00	2	29.95	29.95	-2	37	-5.38%
2022/11/08	0	0.00	1	29.95	29.95	-1	41	-2.42%
2022/11/07	1	30.00	5	29.94	30.00	-4	42	-9.39%
2022/11/04	0	0.00	2	29.80	29.80	-2	44	-4.53%
2022/10/28	1	30.00	0	0.00	29.85	1	45	2.19%
2022/10/27	1	29.60	0	0.00	29.85	1	45	2.18%
2022/10/26	0	0.00	1	29.80	29.90	-1	46	-2.15%
2022/10/25	4	29.90	0	0.00	29.80	4	46	8.64%
2022/10/24	1	29.15	0	0.00	29.75	1	46	2.16%
2022/10/20	2	29.25	2	29.15	29.25	0	46	0.00%
2022/10/19	1	28.95	0	0.00	28.95	1	46	2.16%
2022/10/18	2	29.10	0	0.00	29.10	2	46	4.32%
2022/10/17	1	29.35	0	0.00	29.35	1	45	2.18%
2022/10/14	2	29.05	0	0.00	29.30	2	45	4.36%
2022/10/13	0	0.00	14	29.13	29.30	-14	45	-30.70%
2022/10/12	0	0.00	6	29.30	29.30	-6	45	-13.28%
2022/10/11	3	29.25	4	29.40	29.30	-1	45	-2.21%
2022/10/07	0	0.00	1	29.25	29.50	-1	45	-2.22%
2022/10/06	0	0.00	1	29.20	29.25	-1	45	-2.21%
2022/10/05	1	29.20	0	0.00	29.20	1	45	2.21%
2022/10/04	6	29.10	0	0.00	29.20	6	46	12.99%
2022/10/03	0	0.00	1	29.40	29.40	-1	45	-2.20%
2022/09/30	2	29.33	0	0.00	29.40	2	45	4.36%
2022/09/29	9	29.55	0	0.00	29.55	9	47	19.07%
2022/09/28	2	29.80	0	0.00	29.80	2	49	4.08%
2022/09/27	0	0.00	5	30.00	30.00	-5	52	-9.61%
2022/09/26	2	29.85	9	29.88	29.85	-7	50	-13.85%
2022/09/23	1	30.05	3	30.47	30.05	-2	52	-3.81%
2022/09/22	1	30.30	0	0.00	30.30	1	52	1.91%
2022/09/19	2	30.75	2	30.70	30.75	0	52	0.00%
2022/09/16	4	30.30	0	0.00	30.70	4	51	7.71%
2022/09/15	5	30.50	4	30.85	30.95	1	52	1.92%
2022/09/14	0	0.00	2	30.15	30.00	-2	51	-3.87%
2022/09/13	1	30.40	0	0.00	30.15	1	51	1.93%
2022/09/08	1	30.30	0	0.00	30.30	1	52	1.89%
2022/09/07	0	0.00	6	30.34	30.45	-6	52	-11.37%
2022/09/05	1	30.80	3	30.80	30.80	-2	53	-3.77%
2022/09/02	2	32.03	2	31.50	31.50	0	53	0.00%
2022/09/01	6	31.54	1	31.70	31.70	5	51	9.64%
2022/08/31	6	30.48	0	0.00	30.95	6	51	11.73%
2022/08/30	0	0.00	3	30.50	30.70	-3	50	-5.90%
2022/08/26	0	0.00	1	30.35	30.20	-1	50	-1.99%
2022/08/25	1	29.90	1	29.70	29.90	0	50	0.00%
2022/08/24	1	29.70	0	0.00	29.70	1	50	1.97%
2022/08/23	2	29.70	1	29.65	29.70	1	50	1.96%
2022/08/22	2	29.75	0	0.00	29.75	2	50	3.93%
2022/08/19	2	29.50	0	0.00	29.50	2	50	3.94%
2022/08/17	1	29.40	4	29.54	29.40	-3	44	-6.76%
2022/08/16	2	29.55	1	29.50	29.55	1	40	2.46%
2022/08/15	2	29.50	3	29.23	29.50	-1	37	-2.69%
2022/08/12	2	29.25	0	0.00	29.25	2	33	5.98%
2022/08/11	2	29.50	4	29.80	29.50	-2	32	-6.20%
2022/08/09	3	29.12	0	0.00	29.20	3	30	9.90%
2022/08/08	2	29.45	7	28.81	29.45	-5	30	-16.29%
2022/08/05	1	29.55	3	29.60	29.55	-2	31	-6.36%
2022/08/04	1	29.65	0	0.00	29.65	1	31	3.13%
2022/08/03	2	29.45	7	29.43	29.45	-5	32	-15.54%
2022/08/02	0	0.00	3	29.27	29.45	-3	32	-9.31%
2022/08/01	1	29.35	0	0.00	29.35	1	31	3.15%
2022/07/29	0	0.00	3	29.50	29.45	-3	31	-9.41%
2022/07/28	1	28.80	5	28.79	28.80	-4	31	-12.56%
2022/07/27	1	28.85	0	0.00	28.85	1	32	3.10%
2022/07/26	0	0.00	1	28.70	28.85	-1	32	-3.09%
2022/07/22	0	0.00	2	28.50	28.50	-2	32	-6.21%
2022/07/21	1	28.50	0	0.00	28.50	1	33	3.01%
2022/07/20	1	28.35	1	28.55	28.35	0	33	0.00%
2022/07/19	1	28.45	0	0.00	28.45	1	33	2.95%
2022/07/18	1	28.20	0	0.00	28.20	1	34	2.94%
2022/07/15	2	28.25	1	28.40	28.25	1	33	2.94%
2022/07/14	1	28.40	0	0.00	28.40	1	34	2.94%
2022/07/11	2	28.55	2	28.60	28.55	0	33	0.00%
2022/07/08	1	28.50	1	28.60	28.50	0	34	0.00%
2022/07/07	0	0.00	1	28.60	28.35	-1	35	-2.82%
2022/07/06	3	28.20	0	0.00	28.40	3	34	8.73%
2022/07/05	13	30.11	4	30.63	30.35	9	33	27.04%
2022/07/04	0	0.00	2	30.00	30.05	-2	30	-6.59%
2022/07/01	0	0.00	1	30.80	30.10	-1	30	-3.30%
2022/06/30	1	31.20	3	31.45	31.20	-2	28	-7.12%
2022/06/29	0	0.00	3	31.68	31.65	-3	28	-10.68%
2022/06/28	0	0.00	5	32.08	31.95	-5	28	-17.75%
2022/06/27	2	32.10	5	31.85	32.10	-3	28	-10.55%
2022/06/24	1	31.90	1	31.80	31.90	0	28	0.00%
2022/06/23	0	0.00	2	31.50	31.90	-2	27	-7.16%
2022/06/22	2	32.00	0	0.00	32.00	2	27	7.22%
2022/06/21	0	0.00	1	32.30	32.30	-1	28	-3.57%
2022/06/20	0	0.00	7	32.04	32.25	-7	28	-24.79%
2022/06/17	2	32.40	0	0.00	32.45	2	27	7.22%
2022/06/16	2	32.40	0	0.00	32.40	2	27	7.27%
2022/06/15	7	32.19	8	32.07	32.30	-1	27	-3.63%
2022/06/14	0	0.00	8	32.13	32.05	-8	28	-28.57%
2022/06/08	1	33.00	1	32.85	32.85	0	29	0.00%
2022/06/06	0	0.00	1	33.00	33.00	-1	30	-3.30%
2022/06/01	3	32.48	0	0.00	32.65	3	35	8.48%
2022/05/31	0	0.00	1	32.55	32.55	-1	35	-2.86%
2022/05/30	0	0.00	1	32.40	32.40	-1	35	-2.81%
2022/05/23	0	0.00	1	32.55	32.55	-1	40	-2.49%
2022/05/20	0	0.00	2	32.35	32.40	-2	41	-4.85%
2022/05/18	3	32.42	0	0.00	32.40	3	41	7.17%
2022/05/17	0	0.00	1	32.45	32.45	-1	41	-2.39%
2022/05/16	9	32.65	1	32.55	32.55	8	42	18.93%
2022/05/13	0	0.00	1	32.55	32.55	-1	41	-2.38%
2022/05/12	4	33.30	0	0.00	33.15	4	41	9.65%
2022/05/10	1	33.50	4	34.00	33.50	-3	41	-7.22%
2022/05/09	1	33.95	1	33.90	33.95	0	41	0.00%
2022/05/06	0	0.00	1	33.90	33.90	-1	42	-2.38%
2022/05/05	2	34.10	1	34.25	34.25	1	42	2.36%
2022/05/03	0	0.00	1	33.85	34.15	-1	43	-2.30%
2022/04/28	8	33.60	1	33.80	33.80	7	45	15.52%
2022/04/26	1	34.80	0	0.00	34.80	1	44	2.22%
2022/04/25	0	0.00	6	35.05	35.30	-6	44	-13.36%
2022/04/22	1	35.40	0	0.00	35.40	1	44	2.25%
2022/04/20	3	35.48	0	0.00	35.40	3	45	6.63%
2022/04/18	2	36.00	0	0.00	36.00	2	44	4.46%
2022/04/15	0	0.00	2	36.37	36.35	-2	45	-4.46%
2022/04/14	1	36.00	5	36.07	36.50	-4	45	-8.80%
2022/04/13	2	36.40	6	36.53	36.40	-4	44	-8.90%
2022/04/11	0	0.00	2	36.43	36.30	-2	43	-4.55%
2022/04/08	2	36.55	0	0.00	36.55	2	43	4.60%
2022/04/06	2	36.85	1.3	36.88	36.85	0.7	43	1.62%
2022/04/01	2	36.83	0	0.00	36.85	2	44	4.54%
2022/03/31	0.2	37.30	0	0.00	36.90	0.2	44	0.45%
2022/03/30	0	0.00	2	36.90	36.95	-2	44	-4.54%
2022/03/29	1.3	36.96	3.2	36.90	36.90	-1.9	43	-4.35%
2022/03/28	1	36.75	0	0.00	36.70	1	44	2.26%
2022/03/24	0	0.00	1	36.85	36.85	-1	45	-2.20%
2022/03/23	0	0.00	1	36.95	36.95	-1	45	-2.20%
2022/03/22	1	36.95	1	36.85	36.85	0	45	0.00%
2022/03/21	1	36.85	0	0.00	36.85	1	46	2.17%
2022/03/17	0	0.00	6	36.81	36.85	-6	46	-12.84%
2022/03/16	2	36.73	2	36.85	36.60	0	46	0.00%
2022/03/15	0	0.00	4	36.96	36.90	-4	46	-8.61%
2022/03/14	0	0.00	9	37.27	37.20	-9	46	-19.41%
2022/03/11	1	36.60	1	37.75	37.75	0	46	0.00%
2022/03/10	6	36.65	2	36.55	36.60	4	46	8.66%
2022/03/09	10	36.46	0	0.00	36.65	10	46	21.31%
2022/03/08	3	36.45	0	0.00	36.45	3	47	6.35%
2022/03/07	1	36.90	5	37.45	36.90	-4	45	-8.77%
2022/03/04	0	0.00	1	37.55	37.55	-1	43	-2.29%
2022/03/03	0	0.00	1	37.50	37.50	-1	44	-2.25%
2022/03/02	0	0.00	2	37.50	37.50	-2	44	-4.48%
2022/03/01	4	37.50	1	37.50	37.50	3	44	6.76%
2022/02/25	1	37.60	0	0.00	37.45	1	43	2.29%
2022/02/24	1	37.60	3	37.62	37.60	-2	42	-4.70%
2022/02/22	0	0.00	4	37.69	37.80	-4	43	-9.25%
2022/02/18	0	0.00	1	37.85	37.85	-1	43	-2.29%
2022/02/17	0	0.00	1	37.90	37.90	-1	44	-2.27%
2022/02/16	0	0.00	3	37.93	37.90	-3	46	-6.51%
2022/02/15	0	0.00	1	37.85	38.00	-1	46	-2.17%
2022/02/14	0	0.00	2	37.95	37.85	-2	46	-4.31%
2022/02/11	0	0.00	1	37.95	37.95	-1	46	-2.13%
2022/02/10	0	0.00	1	38.00	37.95	-1	48	-2.08%
2022/02/09	0	0.00	2	37.98	37.95	-2	48	-4.16%
2022/02/08	1	38.00	0	0.00	38.00	1	47	2.09%
2022/02/07	0	0.00	14	37.88	38.00	-14	48	-29.09%
2022/01/26	0	0.00	10	37.71	37.70	-10	48	-20.70%
2022/01/25	1	37.80	16	37.73	37.75	-15	49	-30.33%
2022/01/24	0	0.00	12	37.89	37.90	-12	49	-24.40%
2022/01/21	2	38.20	1	37.90	37.95	1	48	2.07%
2022/01/20	3	38.00	1	37.95	37.95	2	48	4.14%
2022/01/19	2	37.90	4	37.99	37.95	-2	48	-4.13%
2022/01/18	1	38.00	5	37.96	37.95	-4	48	-8.22%
2022/01/17	0	0.00	1	37.90	38.00	-1	49	-2.03%
2022/01/14	0	0.00	4	37.88	37.90	-4	49	-8.06%
2022/01/12	0	0.00	1	38.00	38.00	-1	49	-2.02%
2022/01/10	0	0.00	2	38.05	38.05	-2	50	-3.98%
2022/01/07	5	38.00	1	37.95	37.90	4	50	7.90%
2022/01/06	0	0.00	1	37.95	37.95	-1	50	-1.97%
2022/01/05	0	0.00	1	38.00	38.00	-1	50	-1.96%
2022/01/04	0	0.00	0.2	38.05	37.95	-0.2	51	-0.36%
2022/01/03	0	0.00	6.5	38.01	38.00	-6.5	51	-12.67%
2021/12/29	2	38.10	1	38.10	38.10	1	51	1.93%
2021/12/28	0	0.00	1	38.00	38.00	-1	53	-1.88%
2021/12/27	2	37.98	1	37.95	37.95	1	54	1.84%
2021/12/23	1	38.10	0	0.00	38.00	1	58	1.72%
2021/12/22	5	37.79	1	37.90	37.90	4	60	6.66%
2021/12/21	10	37.67	2	37.75	37.70	8	60	13.26%
2021/12/20	1	37.85	1	37.85	37.85	0	59	0.00%
2021/12/17	0	0.00	1	37.90	37.90	-1	59	-1.67%
2021/12/16	2	37.98	1	37.95	37.95	1	60	1.66%
2021/12/15	0	0.00	1	37.95	37.95	-1	61	-1.62%
2021/12/14	0	0.00	1	38.00	38.00	-1	61	-1.62%
2021/12/13	1	38.05	1	38.00	38.00	0	62	0.00%
2021/12/10	2	38.05	0	0.00	38.10	2	62	3.21%
2021/12/09	5	38.08	1	38.10	38.10	4	63	6.26%
2021/12/08	2	37.98	1	37.95	37.95	1	64	1.55%
2021/12/07	2	38.05	1	37.95	37.95	1	64	1.55%
2021/12/06	1	38.00	1	37.95	37.95	0	65	0.00%
2021/12/03	2	38.10	0	0.00	38.00	2	65	3.04%
2021/12/02	0	0.00	1	38.10	38.10	-1	65	-1.52%
2021/12/01	6	37.90	6	38.00	38.00	0	67	0.00%
2021/11/30	0	0.00	1	38.15	38.00	-1	67	-1.49%
2021/11/29	12	38.13	6	38.23	38.10	6	66	8.99%
2021/11/26	1	38.60	13	38.67	38.60	-12	67	-17.87%
2021/11/25	10	38.50	0	0.00	38.50	10	66	14.95%
2021/11/24	0	0.00	7	38.86	38.70	-7	67	-10.40%
2021/11/23	0	0.00	4	39.03	38.90	-4	68	-5.84%
2021/11/22	2	38.90	1	39.05	38.90	1	69	1.44%
2021/11/19	6	38.78	1	38.85	38.85	5	69	7.16%
2021/11/18	10	38.70	1	38.65	38.65	9	69	12.93%
2021/11/17	4	38.49	9	38.51	38.60	-5	71	-7.03%
2021/11/16	1	38.60	1	38.60	38.60	0	72	0.00%
2021/11/15	4	38.55	1.1	38.64	38.60	2.9	74	3.90%
2021/11/12	1	38.55	3	38.73	38.70	-2	75	-2.63%
2021/11/11	4	38.81	0	0.00	38.80	4	77	5.16%
2021/11/10	6	38.80	1	38.85	38.85	5	81	6.17%
2021/11/09	0	0.00	1	38.85	38.85	-1	81	-1.23%
2021/11/08	0	0.00	2	38.90	38.90	-2	81	-2.47%
2021/11/05	2	38.90	3	38.98	38.95	-1	84	-1.19%
2021/11/04	5	38.82	0	0.00	38.95	5	90	5.51%
2021/11/03	0	0.00	1	39.35	38.80	-1	101	-0.98%
2021/11/02	17	38.80	0	0.00	38.80	17	120	14.08%
2021/11/01	0	0.00	1	38.65	38.65	-1	144	-0.69%
2021/10/29	1	38.70	1	38.70	38.70	0	157	0.00%
2021/10/28	8	38.73	0	0.00	38.90	8	166	4.81%
2021/10/27	4	38.76	4	38.59	38.70	0	171	0.00%
2021/10/26	0	0.00	2	38.65	38.60	-2	176	-1.13%
2021/10/25	10	38.70	1	38.70	38.70	9	179	5.01%
2021/10/22	7	38.61	7	38.51	38.55	0	185	0.00%
2021/10/21	9	38.73	2	38.60	38.60	7	193	3.62%
2021/10/20	2	38.60	2	38.73	38.75	0	208	0.00%
2021/10/19	7	38.94	1	38.75	38.75	6	220	2.73%
2021/10/18	2	38.53	8	38.50	38.55	-6	220	-2.72%
2021/10/15	8	38.79	1	38.50	38.50	7	222	3.14%
2021/10/14	0	0.00	8	38.49	38.45	-8	223	-3.57%
2021/10/13	5	38.68	4	38.98	38.70	1	225	0.44%
2021/10/12	7	38.87	21	38.66	39.00	-14	227	-6.16%
2021/10/08	1	39.00	1	39.20	39.00	0	227	0.00%
2021/10/07	5	38.50	8	39.33	39.20	-3	229	-1.31%
2021/10/06	0	0.00	2	37.90	37.90	-2	230	-0.87%
2021/10/05	2	37.58	2	37.85	37.80	0	233	0.00%
2021/10/04	3	38.32	2	38.43	38.00	1	233	0.43%
2021/10/01	3	38.90	1	39.10	38.80	2	234	0.85%
2021/09/30	0	0.00	1	39.50	39.25	-1	232	-0.43%
2021/09/29	1	39.30	12	39.27	39.25	-11	234	-4.69%
2021/09/28	1	39.60	8	39.78	39.85	-7	234	-2.99%
2021/09/27	3	40.00	6	39.84	39.80	-3	235	-1.28%
2021/09/24	0	0.00	3	39.87	39.80	-3	239	-1.25%
2021/09/23	0	0.00	6	39.78	39.85	-6	241	-2.48%
2021/09/22	0	0.00	19	39.88	39.80	-19	246	-7.72%
2021/09/17	3	41.07	4	41.01	41.00	-1	246	-0.41%
2021/09/16	0	0.00	12.2	41.56	41.55	-12.2	250	-4.87%
2021/09/15	0	0.00	5	41.50	41.75	-5	252	-1.98%
2021/09/14	0	0.00	1	41.70	41.45	-1	255	-0.39%
2021/09/13	5	41.24	0.7	41.26	41.45	4.3	255	1.68%
2021/09/10	0	0.00	2.1	41.32	41.20	-2.1	257	-0.82%
2021/09/09	4	40.83	2	41.10	41.25	2	258	0.77%
2021/09/08	3	41.00	7	41.14	40.95	-4	258	-1.55%
2021/09/07	2	41.40	5	41.30	41.30	-3	259	-1.16%
2021/09/06	4	41.29	19	41.10	41.00	-15	259	-5.78%
2021/09/03	1	40.05	1	40.55	40.40	0	259	0.00%
2021/09/01	2	40.23	1	40.25	40.45	1	260	0.38%
2021/08/31	0	0.00	1	40.20	39.90	-1	259	-0.38%
2021/08/30	2	39.85	2	40.18	39.95	0	261	0.00%
2021/08/27	0	0.00	8	39.11	39.40	-8	262	-3.04%
2021/08/26	2	38.50	2	38.50	38.30	0	267	0.00%
2021/08/25	0	0.00	6	38.29	38.55	-6	269	-2.23%
2021/08/24	14	38.62	2	38.53	38.65	12	270	4.43%
2021/08/23	32	37.95	17	38.07	38.45	15	278	5.39%
2021/08/20	13	36.98	18	37.07	37.30	-5	286	-1.75%
2021/08/19	3	38.00	1	37.75	37.75	2	291	0.69%
2021/08/18	37	37.78	11	37.70	38.60	26	291	8.91%
2021/08/17	20	38.91	0	0.00	38.70	20	291	6.87%
2021/08/16	29	39.70	30	39.87	39.25	-1	290	-0.34%
2021/08/13	1	40.35	0	0.00	40.30	1	289	0.35%
2021/08/12	6	40.33	0	0.00	40.50	6	290	2.07%
2021/08/11	23.1	40.36	1	41.15	40.30	22.1	291	7.58%
2021/08/10	20	40.56	43	40.77	40.50	-23	294	-7.81%
2021/08/09	30	41.68	37	42.39	41.65	-7	298	-2.34%
2021/08/06	67	44.18	14	44.64	44.20	53	294	17.97%
2021/08/05	13	51.50	0	0.00	51.50	13	283	4.59%
2021/08/04	8	51.90	0	0.00	51.90	8	272	2.94%
2021/08/03	6	51.90	8	52.20	51.90	-2	266	-0.75%
2021/08/02	3	52.20	8	52.04	52.20	-5	261	-1.91%
2021/07/30	14	51.92	0	0.00	51.90	14	258	5.41%
2021/07/29	2	51.80	0	0.00	51.80	2	259	0.77%
2021/07/28	0	0.00	17	52.02	51.60	-17	259	-6.56%
2021/07/27	5	52.00	32	52.28	52.00	-27	268	-10.04%
2021/07/26	0	0.00	3	52.33	52.40	-3	267	-1.12%
2021/07/23	33	50.94	6	51.50	51.50	27	259	10.39%
2021/07/21	0	0.00	1	50.10	50.10	-1	254	-0.39%
2021/07/20	2	50.20	1	50.20	50.20	1	258	0.39%
2021/07/19	1	50.30	0	0.00	50.40	1	263	0.38%
2021/07/16	1	50.30	0	0.00	50.10	1	272	0.37%
2021/07/15	0	0.00	1.1	50.18	50.30	-1.1	275	-0.41%
2021/07/12	2	50.45	0	0.00	50.50	2	287	0.70%
2021/07/09	1	50.30	2	50.30	50.30	-1	291	-0.34%
2021/07/08	1	50.20	71	50.40	50.20	-70	303	-23.06%
2021/07/07	0	0.00	2	50.20	50.10	-2	312	-0.64%
2021/07/06	3	50.10	1	50.00	50.00	2	320	0.62%
2021/07/05	3	50.13	1	50.10	50.10	2	331	0.60%
2021/07/01	0	0.00	2	50.15	50.00	-2	357	-0.56%
2021/06/30	0	0.00	1	50.50	50.50	-1	364	-0.27%
2021/06/29	0	0.00	1	50.30	50.20	-1	372	-0.27%
2021/06/28	1	50.20	0	0.00	50.40	1	379	0.26%
2021/06/25	23	50.04	0	0.00	50.20	23	391	5.88%
2021/06/24	0	0.00	1	50.30	50.30	-1	404	-0.25%
2021/06/23	41	49.85	2	50.00	50.00	39	412	9.45%
2021/06/22	0	0.00	1	49.85	49.85	-1	426	-0.23%
2021/06/21	0	0.00	1	49.90	49.90	-1	452	-0.22%
2021/06/18	0	0.00	4	49.90	49.85	-4	599	-0.67%
2021/06/17	0	0.00	3	50.00	49.90	-3	629	-0.48%
2021/06/16	0	0.00	1	50.00	50.00	-1	656	-0.15%
2021/06/11	8	49.98	0	0.00	49.90	8	710	1.13%
2021/06/10	6	49.85	0	0.00	49.75	6	771	0.78%
2021/06/08	2	49.85	0	0.00	49.90	2	948	0.21%
2021/06/07	10	49.34	11	49.88	49.80	-1	969	-0.10%
2021/06/02	0	0.00	1	50.00	49.95	-1	1,018	-0.10%
2021/05/28	5	50.40	44	50.30	50.50	-39	1,065	-3.66%
2021/05/27	0	0.00	6	48.84	48.90	-6	1,087	-0.55%
2021/05/26	0	0.00	5	47.85	48.00	-5	1,093	-0.46%
2021/05/25	1	47.85	12	47.78	47.80	-11	1,104	-1.00%
2021/05/24	0	0.00	3	47.85	47.80	-3	1,112	-0.27%
2021/05/21	0	0.00	8	48.24	47.70	-8	1,123	-0.71%
2021/05/20	21	47.68	1	47.70	47.60	20	1,146	1.74%
2021/05/19	5	47.84	20	47.60	47.90	-15	1,173	-1.28%
2021/05/18	71	47.05	19	46.99	47.65	52	1,180	4.41%
2021/05/17	17	45.84	64	45.52	45.45	-47	1,182	-3.97%
2021/05/14	98	47.57	16	47.71	47.30	82	1,175	6.97%
2021/05/13	49	46.27	58	46.68	46.65	-9	1,170	-0.77%
2021/05/12	71	47.18	82	47.40	47.10	-11	1,165	-0.94%
2021/05/11	61	49.92	2	49.90	49.50	59	1,154	5.11%
2021/05/10	4	50.30	0	0.00	50.30	4	1,150	0.35%
2021/05/07	3	49.57	1	49.70	49.80	2	1,153	0.17%
2021/05/06	6	49.85	18	49.50	49.40	-12	1,157	-1.04%
2021/05/05	4	49.66	0	0.00	49.60	4	1,156	0.35%
2021/05/04	25	49.19	70	50.20	49.65	-45	1,167	-3.85%
2021/05/03	6	50.50	34	50.71	50.50	-28	1,167	-2.40%
2021/04/29	11	50.51	47	50.66	50.70	-36	1,166	-3.09%
2021/04/28	1	50.50	4	50.70	50.50	-3	1,168	-0.26%
2021/04/27	1	50.70	6	50.47	50.60	-5	1,168	-0.43%
2021/04/26	3	50.50	7	50.60	50.50	-4	1,169	-0.34%
2021/04/23	6	50.10	14	49.99	50.00	-8	1,165	-0.69%
2021/04/22	0	0.00	26	50.39	50.10	-26	1,164	-2.23%
2021/04/21	0	0.00	1	50.80	50.50	-1	1,155	-0.09%
2021/04/20	2	50.70	3	50.70	50.70	-1	1,154	-0.09%
2021/04/19	34	50.78	5	50.80	50.80	29	1,155	2.51%
2021/04/16	0	0.00	6	50.55	50.50	-6	1,163	-0.52%
2021/04/15	53	50.52	5	50.51	50.60	48	1,160	4.14%
2021/04/14	29	49.59	56	50.01	49.85	-27	1,155	-2.34%
2021/04/13	0	0.00	51	50.58	50.50	-51	1,148	-4.44%
2021/04/12	45	50.92	2	50.95	50.90	43	1,139	3.77%
2021/04/09	13	51.02	20	51.36	51.00	-7	1,133	-0.62%
2021/04/08	16	50.96	11	51.18	51.20	5	1,123	0.45%
2021/04/07	18	50.95	1	50.80	50.80	17	1,111	1.53%
2021/04/06	1	50.70	0	0.00	50.80	1	1,100	0.09%
2021/04/01	21	50.63	12	50.59	50.60	9	1,091	0.82%
2021/03/31	12	50.32	0	0.00	50.30	12	1,083	1.11%
2021/03/30	2	50.30	12	50.12	50.20	-10	1,073	-0.93%
2021/03/29	11	50.10	31	50.15	50.10	-20	1,061	-1.88%
2021/03/26	18	50.19	4	50.35	50.20	14	1,046	1.34%
2021/03/25	14	50.16	82	50.23	50.10	-68	1,038	-6.55%
2021/03/24	127	50.03	30	50.09	50.20	97	1,025	9.46%	大買/
2021/03/23	202	50.94	269	51.04	49.30	-67	1,003	-6.68%	大買/大賣/
2021/03/22	56	53.93	158	53.49	53.30	-102	855	-11.92%	大賣/鉅額交易
2021/03/19	51	52.12	21	52.79	53.50	30	826	3.63%
2021/03/18	24	52.75	32	53.14	52.30	-8	800	-1.00%
2021/03/17	35	52.89	46	53.12	52.90	-11	770	-1.43%
2021/03/16	108	52.33	157	52.43	53.60	-49	754	-6.50%	大買/大賣/
2021/03/15	134	50.90	210	50.89	52.40	-76	700	-10.85%	大買/大賣/
2021/03/12	288	49.17	209	49.13	50.50	79	638	12.38%	大買/大賣/
2021/03/11	76	46.23	28	46.56	46.90	48	548	8.75%
2021/03/10	67	44.49	19	44.90	44.90	48	548	8.75%
2021/03/09	20	43.92	22	44.62	44.85	-2	565	-0.35%
2021/03/08	51	44.97	65	45.57	43.00	-14	567	-2.47%
2021/03/05	4	46.80	30	46.83	46.75	-26	541	-4.80%
2021/03/04	42	46.89	48	46.40	46.85	-6	555	-1.08%
2021/03/03	45	45.98	44	45.93	46.40	1	542	0.18%
2021/03/02	37	45.97	40	45.48	45.15	-3	528	-0.57%
2021/02/26	50	44.15	22	44.69	44.90	28	501	5.58%
2021/02/25	38	43.40	13	43.95	43.90	25	496	5.04%
2021/02/24	2	43.65	6	43.58	43.20	-4	494	-0.81%
2021/02/23	19	43.80	9	44.33	43.75	10	489	2.04%
2021/02/22	68	44.40	68	44.48	44.40	0	482	0.00%
2021/02/19	70	41.96	20	42.59	43.05	50	463	10.78%
2021/02/18	31	40.68	0	0.00	40.70	31	442	7.00%
2021/02/17	2	39.73	1	39.90	40.50	1	458	0.22%
2021/02/05	0	0.00	2	39.70	39.50	-2	454	-0.44%
2021/02/04	1	39.40	0	0.00	39.40	1	455	0.22%
2021/02/03	12	39.51	0	0.00	39.45	12	459	2.61%
2021/02/02	1	39.50	5	39.62	39.60	-4	463	-0.86%
2021/02/01	8	39.48	44	39.61	39.60	-36	464	-7.74%
2021/01/29	11	39.43	19	39.40	39.40	-8	468	-1.71%
2021/01/28	19	39.19	33	39.33	39.35	-14	462	-3.03%
2021/01/27	0	0.00	1	40.00	39.85	-1	456	-0.22%
2021/01/26	20	40.02	23	40.20	39.70	-3	453	-0.66%
2021/01/25	65	39.49	25	39.57	39.60	40	439	9.11%
2021/01/22	27	38.96	17	38.87	38.90	10	424	2.35%
2021/01/21	13	38.70	8	38.31	38.65	5	419	1.19%
2021/01/20	1	38.30	34	37.85	37.80	-33	410	-8.03%
2021/01/19	10	37.80	10	38.55	38.35	0	406	0.00%
2021/01/18	8	37.95	15	37.63	37.75	-7	402	-1.74%
2021/01/15	3	38.20	23	38.26	38.05	-20	400	-5.00%
2021/01/14	5	38.80	4	38.80	38.80	1	395	0.25%
2021/01/13	2	39.00	5	38.97	39.00	-3	393	-0.76%
2021/01/12	2	39.00	9	39.17	39.00	-7	391	-1.79%
2021/01/11	7	38.96	13	39.15	39.30	-6	385	-1.56%
2021/01/08	1	37.90	9	37.91	37.90	-8	373	-2.14%
2021/01/07	0	0.00	9	37.94	37.90	-9	372	-2.42%
2021/01/06	9	37.81	27	37.98	37.80	-18	369	-4.87%
2021/01/04	3	38.30	8	38.46	38.35	-5	363	-1.37%
2020/12/31	5	38.48	4	38.41	38.60	1	361	0.28%
2020/12/30	4	38.40	8	38.34	38.25	-4	360	-1.11%
2020/12/29	0	0.00	7	38.39	38.40	-7	359	-1.95%
2020/12/28	11	38.25	5	38.54	38.30	6	359	1.67%
2020/12/25	0	0.00	19	38.28	38.15	-19	358	-5.30%
2020/12/24	0	0.00	6	38.63	38.45	-6	357	-1.68%
2020/12/23	0	0.00	7	38.48	38.40	-7	356	-1.97%
2020/12/22	3	38.20	4	38.40	38.25	-1	357	-0.28%
2020/12/21	5	38.08	6	38.13	38.20	-1	358	-0.28%
2020/12/18	13	38.80	15	38.49	38.15	-2	357	-0.56%
2020/12/17	4	38.35	2	38.53	38.80	2	353	0.57%
2020/12/16	40	38.19	18	38.16	38.20	22	349	6.29%
2020/12/15	3	37.93	15	38.00	37.90	-12	349	-3.44%
2020/12/14	24	37.99	8	38.17	38.25	16	347	4.60%
2020/12/11	25	38.02	14	37.98	37.80	11	346	3.18%
2020/12/10	20	38.19	10	38.17	38.20	10	342	2.92%
2020/12/09	18	38.48	13	38.61	38.60	5	338	1.48%
2020/12/08	18	38.60	22	38.63	38.65	-4	333	-1.20%
2020/12/07	33	39.56	43	39.74	38.95	-10	327	-3.06%
2020/12/04	56	40.66	25	40.32	40.20	31	310	9.97%
2020/12/03	27	40.65	37	40.58	40.35	-10	292	-3.42%
2020/12/02	17	40.14	17	40.11	40.15	0	271	0.00%
2020/12/01	31	39.70	32	40.07	39.60	-1	259	-0.39%
2020/11/30	37	39.98	14	40.11	39.90	23	246	9.32%
2020/11/27	11	38.45	11	38.75	38.75	0	217	0.00%
2020/11/26	21	38.22	48	38.16	38.35	-27	209	-12.86%
2020/11/25	9	37.99	13	37.97	37.95	-4	207	-1.93%
2020/11/24	9	38.16	23	38.69	37.90	-14	204	-6.85%
2020/11/23	15	38.42	33	38.85	38.45	-18	198	-9.07%
2020/11/20	41	38.00	4	37.90	37.85	37	189	19.49%
2020/11/19	16	37.78	19	37.89	37.75	-3	188	-1.59%
2020/11/18	35	37.78	5	37.90	37.90	30	189	15.87%
2020/11/17	8	37.72	22	38.02	37.90	-14	188	-7.44%
2020/11/16	28	37.81	23	38.29	37.90	5	188	2.65%
2020/11/13	21	36.31	2	36.40	36.30	19	168	11.28%
2020/11/12	9	35.82	17	36.28	36.10	-8	168	-4.75%
2020/11/11	22	35.75	8	35.62	35.70	14	167	8.35%
2020/11/10	9	35.49	8	35.06	35.05	1	163	0.61%
2020/11/09	9	35.73	9	35.97	35.90	0	159	0.00%
2020/11/06	14	35.24	11	35.27	35.35	3	158	1.90%
2020/11/05	4	34.40	0	0.00	34.35	4	162	2.46%
2020/11/04	6	34.23	4	34.26	34.30	2	177	1.13%
2020/11/03	5	34.17	5	34.28	34.25	0	210	0.00%
2020/11/02	1	34.30	3	34.35	34.20	-2	224	-0.89%
2020/10/30	3	34.15	10	34.21	34.35	-7	234	-2.99%
2020/10/29	1	33.85	2	33.83	34.30	-1	242	-0.41%
2020/10/28	1	34.10	6	34.00	34.00	-5	250	-2.00%
2020/10/27	3	34.13	0	0.00	34.10	3	258	1.16%
2020/10/26	7	34.20	2	34.25	34.20	5	281	1.78%
2020/10/23	2	34.18	1	34.30	34.30	1	304	0.33%
2020/10/22	3	34.27	2	34.53	34.35	1	309	0.32%
2020/10/21	0	0.00	1	34.35	34.35	-1	313	-0.32%
2020/10/20	4	34.45	1	34.45	34.25	3	320	0.93%
2020/10/19	6	34.25	6	34.46	34.25	0	324	0.00%
2020/10/16	18	34.25	12	34.54	34.25	6	331	1.81%
2020/10/15	5	34.06	0	0.00	34.05	5	333	1.50%
2020/10/14	10	34.10	0	0.00	34.05	10	344	2.90%
2020/10/13	6	33.98	16	34.00	34.10	-10	356	-2.80%
2020/10/12	6	34.13	6	34.15	34.10	0	362	0.00%
2020/10/08	8	34.08	21	33.93	34.10	-13	371	-3.50%
2020/10/07	7	34.06	1	34.10	34.05	6	378	1.58%
2020/10/06	3	33.62	4	33.65	34.00	-1	386	-0.26%
2020/10/05	22	33.50	9	33.51	33.40	13	402	3.23%
2020/09/30	16	32.53	9	32.69	32.65	7	409	1.71%
2020/09/29	4	32.49	22	32.66	32.40	-18	416	-4.32%
2020/09/28	13	32.50	4	32.94	32.95	9	428	2.10%
2020/09/25	26	32.38	17	32.91	32.35	9	464	1.94%
2020/09/24	11	33.65	9	33.66	33.30	2	489	0.41%
2020/09/23	3	34.15	1	34.45	34.40	2	526	0.38%
2020/09/22	3	34.25	4	34.33	34.45	-1	542	-0.18%
2020/09/21	1	34.20	8	34.29	34.60	-7	557	-1.26%
2020/09/18	2	34.03	9	34.12	34.20	-7	572	-1.22%
2020/09/17	4	34.04	0	0.00	33.85	4	580	0.69%
2020/09/16	1	34.00	0	0.00	33.85	1	600	0.17%
2020/09/15	1	33.85	5	34.07	33.95	-4	611	-0.65%
2020/09/14	16	33.82	1	34.30	33.95	15	626	2.39%
2020/09/11	9	34.18	15	34.27	33.95	-6	657	-0.91%
2020/09/10	14	34.70	17	34.84	34.65	-3	669	-0.45%
2020/09/09	13	34.24	17	34.33	34.45	-4	675	-0.59%
2020/09/08	24	34.59	48	34.58	34.40	-24	682	-3.52%
2020/09/07	7	34.61	20	34.62	34.50	-13	692	-1.88%
2020/09/04	1	34.85	4	34.96	35.05	-3	710	-0.42%
2020/09/03	9	35.10	10	35.18	35.00	-1	715	-0.14%
2020/09/02	6	35.11	0	0.00	35.10	6	719	0.83%
2020/09/01	14	35.08	4	35.41	35.20	10	730	1.37%
2020/08/31	3	35.65	18	35.40	35.40	-15	741	-2.02%
2020/08/28	16	36.00	9	36.00	36.00	7	752	0.93%
2020/08/27	15	36.47	34	36.80	36.20	-19	775	-2.45%
2020/08/26	5	36.80	8	36.79	36.70	-3	785	-0.38%
2020/08/25	27	36.83	99	36.95	36.75	-72	806	-8.93%
2020/08/24	80	36.85	102	36.83	36.70	-22	882	-2.49%	大賣/
2020/08/21	32	35.98	29	36.03	37.00	3	968	0.31%
2020/08/20	44	34.90	60	35.64	34.85	-16	975	-1.64%
2020/08/19	8	37.21	9	37.64	36.90	-1	987	-0.10%
2020/08/18	12	37.33	4	37.54	37.50	8	1,011	0.79%
2020/08/17	26	36.96	13	36.89	37.00	13	1,071	1.21%
2020/08/14	6	36.31	2	36.50	36.50	4	1,179	0.34%
2020/08/13	10	36.32	10	36.33	36.10	0	1,224	0.00%
2020/08/12	16	35.97	16	36.14	36.00	0	1,251	0.00%
2020/08/11	27	36.20	29	36.38	35.45	-2	1,272	-0.16%
2020/08/10	24	37.86	24	38.19	37.30	0	1,274	0.00%
2020/08/07	48	38.47	95	38.45	38.85	-47	1,268	-3.71%
2020/08/06	31	37.27	101	37.37	37.15	-70	1,246	-5.62%	大賣/
2020/08/05	2	36.73	28	37.01	36.70	-26	1,243	-2.09%
2020/08/04	26	36.49	92	36.62	36.50	-66	1,257	-5.25%
2020/08/03	15	36.33	13	36.54	36.25	2	1,272	0.16%
2020/07/31	15	36.01	15	36.11	35.65	0	1,303	0.00%
2020/07/30	68	35.77	74	35.89	35.90	-6	1,450	-0.41%
2020/07/29	33	33.33	31	34.22	34.75	2	1,457	0.14%
2020/07/28	25	31.52	17	31.67	31.60	8	1,467	0.55%
2020/07/27	3	31.90	12	32.19	31.45	-9	1,510	-0.60%
2020/07/24	35	33.04	33	33.17	32.50	2	1,525	0.13%
2020/07/23	13	34.06	42	34.05	33.70	-29	1,519	-1.91%
2020/07/22	30	34.54	69	34.32	34.10	-39	1,517	-2.57%
2020/07/21	15	33.79	40	34.00	33.85	-25	1,514	-1.65%
2020/07/20	58	33.68	51	33.97	34.20	7	1,510	0.46%
2020/07/17	21	34.26	56	34.40	33.75	-35	1,500	-2.33%
2020/07/16	19	35.54	20	35.65	35.10	-1	1,487	-0.07%
2020/07/15	43	36.46	52	36.37	35.60	-9	1,482	-0.61%
2020/07/14	9	37.48	80	37.34	36.60	-71	1,473	-4.82%
2020/07/13	19	37.88	16	38.26	37.80	3	1,466	0.20%
2020/07/10	64	38.31	59	38.06	37.85	5	1,461	0.34%
2020/07/09	61	38.49	5	38.68	38.20	56	1,462	3.83%
2020/07/08	41	38.62	14	38.75	38.55	27	1,462	1.85%
2020/07/07	31	39.02	51	39.33	38.70	-20	1,457	-1.37%
2020/07/06	51	40.16	33	40.25	39.60	18	1,445	1.25%
2020/07/03	50	39.54	101	39.45	39.30	-51	1,408	-3.62%	大賣/
2020/07/02	131	39.02	66	39.19	39.40	65	1,380	4.71%	大買/
2020/07/01	50	37.90	9	38.06	37.70	41	1,339	3.06%
2020/06/30	56	38.73	9	38.97	38.80	47	1,322	3.55%
2020/06/29	33	38.93	24	38.89	38.75	9	1,306	0.69%
2020/06/24	13	38.10	10	38.56	38.55	3	1,290	0.23%
2020/06/23	31	39.06	32	39.19	38.55	-1	1,280	-0.08%
2020/06/22	22	38.60	24	38.76	38.70	-2	1,260	-0.16%
2020/06/19	37	38.82	31	39.07	38.70	6	1,249	0.48%
2020/06/18	39	38.77	52	38.98	38.70	-13	1,234	-1.05%
2020/06/17	52	37.53	67	37.41	37.50	-15	1,203	-1.25%
2020/06/16	24	35.87	8	36.31	36.85	16	1,193	1.34%
2020/06/15	23	36.06	44	36.20	35.70	-21	1,188	-1.77%
2020/06/12	18	34.97	11	35.19	36.25	7	1,181	0.59%
2020/06/11	26	35.63	8	35.43	34.50	18	1,169	1.54%
2020/06/08	0	0.00	1	37.20	37.35	-1	1,143	-0.09%
2020/05/29	17	39.86	90	40.62	38.90	-73	1,089	-6.70%
2020/05/28	140	40.33	65	39.54	39.90	75	1,015	7.39%	大買/
2020/05/25	16	37.57	22	37.56	37.50	-6	896	-0.67%
2020/05/22	12	39.91	9	40.58	39.65	3	871	0.34%
2020/05/21	59	40.84	124	41.03	40.20	-65	808	-8.04%	大賣/
2020/05/20	43	39.01	20	38.70	39.25	23	696	3.30%
2020/05/19	42	34.95	39	35.89	35.70	3	649	0.46%
2020/05/18	45	36.13	5	35.50	36.45	40	620	6.45%
2020/05/15	5	33.15	0	0.00	33.15	5	595	0.84%
2020/05/14	0	0.00	3	33.45	33.20	-3	581	-0.52%
2020/05/13	0	0.00	10	33.05	34.40	-10	571	-1.75%
2020/05/12	10	33.15	5	33.60	33.15	5	559	0.89%
2020/05/11	5	33.65	0	0.00	32.50	5	546	0.92%
2020/05/08	0	0.00	4	35.60	35.50	-4	523	-0.76%
2020/05/07	5	39.25	0	0.00	39.40	5	499	1.00%
2020/05/06	10	42.45	14	44.23	39.50	-4	459	-0.87%
2020/05/05	0	0.00	6	42.75	42.75	-6	303	-1.98%
2020/05/04	11	38.90	59	37.73	38.90	-48	272	-17.60%
2020/04/30	31	35.31	6	34.84	35.40	25	239	10.43%
2020/04/29	3	31.52	0	0.00	32.20	3	192	1.56%
2020/04/27	2	29.20	0	0.00	29.10	2	173	1.15%
2020/04/15	11	29.28	0	0.00	29.10	11	160	6.83%
2020/04/14	13	30.61	0	0.00	30.00	13	155	8.34%
2020/04/06	2	25.03	0	0.00	25.35	2	125	1.59%
2020/03/31	0	0.00	1	24.55	24.60	-1	126	-0.79%
2020/03/30	1	24.40	0	0.00	24.50	1	126	0.79%
2020/03/20	0	0.00	2	22.60	22.50	-2	122	-1.63%
2020/03/18	3	25.23	2	25.33	25.10	1	112	0.89%
2020/03/16	0	0.00	6	26.32	26.20	-6	110	-5.45%
2020/03/13	0	0.00	10	25.36	25.65	-10	108	-9.23%
2020/03/12	0	0.00	3	28.12	28.05	-3	104	-2.88%
2020/03/09	0	0.00	1	30.20	29.85	-1	97	-1.03%
2020/03/06	1	33.00	2	32.40	32.20	-1	92	-1.09%
2020/03/05	2	32.63	1	32.75	32.30	1	85	1.17%
2020/03/04	1	30.65	0	0.00	31.70	1	65	1.52%
2020/03/03	1	30.65	0	0.00	30.70	1	53	1.89%
2020/02/20	0	0.00	0.3	28.25	28.30	-0.3	33	-0.96%
2020/01/31	7	28.50	0	0.00	28.65	7	33	20.60%
2020/01/30	55	28.65	0	0.00	28.10	55	33	163.93%
2020/01/20	10	29.15	0	0.00	29.25	10	32	31.12%
2020/01/17	18	28.76	0	0.00	28.90	18	31	57.54%
2020/01/16	10	28.80	0	0.00	28.90	10	31	31.95%
2020/01/15	10	28.70	0	0.00	28.65	10	31	32.02%
2020/01/14	8	28.80	0	0.00	28.70	8	32	24.99%
2020/01/13	10	28.90	0	0.00	28.60	10	32	30.47%
2020/01/07	0	0.00	1	28.65	28.65	-1	34	-2.94%
2019/11/20	4	28.15	0	0.00	28.20	4	33	12.04%
2019/11/07	0	0.00	1	28.35	28.35	-1	32	-3.04%
2019/11/04	1	28.20	0	0.00	28.30	1	33	2.97%
2019/10/28	0	0.00	1	28.10	28.10	-1	34	-2.86%
2019/10/16	6	28.41	0	0.00	28.45	6	31	19.17%
2019/09/24	0	0.00	1	29.20	29.20	-1	34	-2.87%
2019/09/18	2	29.25	0	0.00	29.00	2	34	5.83%
2019/08/21	7	29.56	0	0.00	29.80	7	32	21.30%
2019/08/02	2	29.95	0	0.00	29.80	2	31	6.33%
2019/07/31	1	30.15	0	0.00	30.10	1	31	3.15%
2019/07/17	6	30.95	0	0.00	30.95	6	32	18.62%
2019/06/26	0	0.00	10	32.16	32.10	-10	40	-24.99%
2019/06/19	3	32.73	0	0.00	32.75	3	43	6.92%
2019/05/22	0	0.00	2	32.10	32.10	-2	78	-2.56%
2019/05/07	0	0.00	1	33.25	33.25	-1	90	-1.10%
2019/05/06	0	0.00	1	34.00	33.10	-1	90	-1.10%
2019/05/02	1	33.50	1	33.45	33.65	0	90	0.00%
2019/04/29	0	0.00	4	32.96	33.00	-4	91	-4.38%
2019/04/25	2	33.45	0	0.00	33.30	2	91	2.19%
2019/04/24	1	33.70	0	0.00	33.70	1	91	1.10%
2019/04/22	3	33.58	0	0.00	33.80	3	91	3.28%
2019/04/17	9	33.82	0	0.00	33.90	9	88	10.22%
2019/04/10	0	0.00	2	35.23	35.10	-2	83	-2.40%
2019/04/03	0	0.00	1	35.20	35.35	-1	82	-1.21%
2019/04/02	0	0.00	1	35.30	35.20	-1	82	-1.21%
2019/04/01	0	0.00	2	35.15	35.20	-2	82	-2.43%
2019/03/27	1	35.65	8	35.50	35.50	-7	80	-8.68%
2019/03/26	1	35.85	0	0.00	36.00	1	79	1.25%
2019/03/20	3	36.43	0	0.00	36.45	3	78	3.83%
2019/03/18	1	36.20	0	0.00	36.00	1	76	1.31%
2019/03/08	1	37.05	0	0.00	37.20	1	70	1.41%
2019/03/06	0	0.00	2	38.20	38.00	-2	67	-2.94%
2019/03/05	0	0.00	1	37.80	38.20	-1	66	-1.51%
2019/02/20	3	37.48	2	37.40	37.70	1	48	2.07%
2019/02/19	10	37.39	0	0.00	37.25	10	47	21.17%
2019/02/18	2	36.50	0	0.00	36.60	2	43	4.64%
2019/01/29	5	31.85	0	0.00	32.00	5	34	14.66%
2019/01/28	1	31.55	0	0.00	31.80	1	34	2.93%
2019/01/18	0	0.00	2	31.18	31.35	-2	37	-5.38%
2019/01/17	0	0.00	1	31.15	31.30	-1	38	-2.60%
2019/01/09	1	31.30	0	0.00	31.20	1	39	2.51%
2019/01/04	3	31.10	0	0.00	31.10	3	44	6.80%
2018/12/28	2	31.50	0	0.00	30.20	2	51	3.89%
2018/12/06	0	0.00	5	32.08	32.00	-5	63	-7.82%
2018/12/04	2	33.50	1	33.35	33.60	1	74	1.35%
2018/12/03	2	32.95	8	32.90	33.25	-6	75	-8.00%
2018/11/30	2	32.80	0	0.00	32.70	2	75	2.66%
2018/11/28	1	32.50	0	0.00	32.50	1	75	1.32%
2018/11/26	6	31.86	0	0.00	31.90	6	75	7.93%
2018/11/09	0	0.00	1	31.45	31.05	-1	84	-1.18%
2018/11/08	1	31.80	1	31.70	31.60	0	88	0.00%
2018/11/07	0	0.00	1	31.50	31.30	-1	90	-1.10%
2018/11/06	0	0.00	1	31.85	31.50	-1	93	-1.07%
2018/11/05	0	0.00	3	31.70	31.70	-3	95	-3.15%
2018/11/02	4	31.33	0	0.00	31.80	4	96	4.15%
2018/11/01	9	30.48	1	30.70	30.80	8	96	8.28%
2018/10/31	3	30.25	0	0.00	30.20	3	98	3.06%
2018/10/30	8	30.03	0	0.00	30.05	8	98	8.14%
2018/10/29	5	30.11	0	0.00	30.20	5	99	5.04%
2018/10/25	8	30.78	15	31.00	30.75	-7	99	-7.00%
2018/10/23	0	0.00	5	32.35	32.20	-5	101	-4.94%
2018/10/16	1	34.00	1	33.80	33.15	0	107	0.00%
2018/10/15	1	33.00	0	0.00	32.80	1	108	0.93%
2018/10/12	0	0.00	10	31.08	33.50	-10	110	-9.09%
2018/10/11	0	0.00	3	31.77	31.75	-3	108	-2.76%
2018/10/01	0	0.00	1	37.60	37.30	-1	110	-0.90%
2018/09/28	1	38.35	0	0.00	38.05	1	113	0.88%
2018/09/19	7	37.78	0	0.00	37.75	7	137	5.10%
2018/08/14	0	0.00	10	36.10	35.75	-10	288	-3.47%
2018/07/27	0	0.00	1	38.00	38.05	-1	341	-0.29%
2018/07/18	5	39.47	0	0.00	39.10	5	354	1.41%
2018/07/09	1	38.20	0	0.00	38.10	1	381	0.26%
2018/07/05	6	39.65	0	0.00	38.55	6	381	1.57%
2018/07/04	6	39.65	0	0.00	39.35	6	384	1.56%
2018/07/03	0	0.00	1	40.75	40.00	-1	389	-0.26%
2018/06/29	1	40.55	0	0.00	40.20	1	397	0.25%
2018/06/26	2	44.15	0	0.00	44.10	2	380	0.53%
2018/06/25	0	0.00	10	57.90	57.90	-10	360	-2.77%
2018/06/22	0	0.00	1	59.00	58.90	-1	342	-0.29%
2018/06/20	10	58.10	0	0.00	58.70	10	354	2.82%
2018/06/19	10	60.10	0	0.00	60.10	10	360	2.77%
2018/05/28	0	0.00	1	56.70	56.80	-1	685	-0.15%
2018/05/16	1	53.90	0	0.00	54.00	1	717	0.14%
2018/05/11	1	56.20	0	0.00	57.20	1	723	0.14%
2018/04/27	10	59.70	0	0.00	59.50	10	716	1.40%
2018/04/25	0	0.00	2	59.20	59.50	-2	739	-0.27%
2018/04/20	2	60.60	0	0.00	60.70	2	733	0.27%
2018/04/19	0	0.00	1	60.70	60.50	-1	733	-0.14%
2018/04/13	0	0.00	31	60.20	60.10	-31	752	-4.12%
2018/04/09	0	0.00	1	60.50	60.50	-1	795	-0.13%
2018/04/03	0	0.00	20	60.90	60.90	-20	791	-2.53%
2018/03/31	0	0.00	1	61.10	61.10	-1	781	-0.13%
2018/03/28	5	61.74	0	0.00	61.90	5	771	0.65%
2018/03/23	1	61.40	1	60.40	61.70	0	754	0.00%
2018/03/22	1	61.70	1	61.20	61.20	0	739	0.00%
2018/03/21	1	62.40	0	0.00	62.50	1	723	0.14%
2018/03/15	1	62.70	1	62.50	62.10	0	694	0.00%
2018/03/14	1	61.20	0	0.00	62.40	1	686	0.15%
2018/03/13	2	61.00	0	0.00	61.20	2	675	0.30%
2018/03/12	11	63.20	7	61.64	61.00	4	654	0.61%
2018/03/09	8	59.51	5	58.68	60.20	3	587	0.51%
2018/03/08	0	0.00	2	54.80	54.80	-2	457	-0.44%
2018/03/05	2	49.50	0	0.00	49.60	2	459	0.44%
2018/03/02	1	49.95	0	0.00	50.10	1	477	0.21%
2018/02/27	0	0.00	3	50.90	50.30	-3	617	-0.49%
2018/02/26	0	0.00	2	49.95	49.80	-2	622	-0.32%
2018/02/23	3	48.80	0	0.00	49.40	3	626	0.48%
2018/02/22	0	0.00	3	49.70	49.05	-3	655	-0.46%
2018/02/12	7	48.57	3	49.42	48.20	4	644	0.62%
2018/02/09	1	46.00	0	0.00	48.80	1	647	0.15%
2018/02/07	0	0.00	1	49.20	48.85	-1	677	-0.15%
2018/02/06	4	47.88	4	49.80	47.70	0	676	0.00%
2018/01/25	1	49.90	1	50.00	50.00	0	774	0.00%
2018/01/22	1	50.70	0	0.00	50.60	1	800	0.12%
2018/01/17	10	49.80	0	0.00	49.80	10	815	1.23%
2018/01/11	1	49.00	0	0.00	48.65	1	815	0.12%
2018/01/08	6	50.73	4	50.06	50.50	2	785	0.25%